Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.56 | 32.74 | 32.10 | 32.28 | 20,694 | -0.02(-0.07%) |
Sep 29, 2010 | 32.35 | 32.46 | 32.18 | 32.30 | 29,890 | +0.11(+0.33%) |
Sep 28, 2010 | 31.84 | 32.25 | 31.78 | 32.19 | 5,694 | +0.35(+1.10%) |
Sep 27, 2010 | 31.88 | 32.01 | 31.78 | 31.84 | 7,668 | -0.19(-0.61%) |
Sep 24, 2010 | 31.83 | 32.04 | 31.83 | 32.04 | 6,952 | +0.89(+2.85%) |
Sep 23, 2010 | 31.29 | 31.42 | 31.07 | 31.15 | 17,158 | -0.52(-1.64%) |
Sep 22, 2010 | 31.76 | 32.01 | 31.58 | 31.67 | 33,867 | -0.25(-0.78%) |
Sep 21, 2010 | 32.11 | 32.12 | 31.80 | 31.92 | 31,423 | -0.20(-0.63%) |
Sep 20, 2010 | 32.01 | 32.12 | 31.66 | 32.12 | 16,092 | +0.09(+0.29%) |
Sep 17, 2010 | 32.12 | 32.13 | 31.99 | 32.03 | 20,969 | -0.05(-0.17%) |
Sep 15, 2010 | 32.06 | 32.13 | 31.93 | 32.08 | 9,753 | -0.18(-0.55%) |
Sep 14, 2010 | 32.15 | 32.29 | 32.10 | 32.26 | 105,642 | +0.05(+0.15%) |
Sep 13, 2010 | 32.09 | 32.28 | 32.09 | 32.21 | 4,715 | +0.57(+1.79%) |
Sep 10, 2010 | 31.69 | 31.73 | 31.60 | 31.65 | 6,498 | +0.15(+0.47%) |
Sep 09, 2010 | 32.12 | 32.12 | 31.45 | 31.50 | 6,059 | -0.04(-0.12%) |
Sep 08, 2010 | 31.49 | 31.72 | 31.49 | 31.54 | 5,324 | +0.19(+0.59%) |
Sep 07, 2010 | 31.66 | 31.66 | 31.34 | 31.35 | 25,871 | -0.45(-1.43%) |
Sep 03, 2010 | 31.92 | 32.00 | 31.73 | 31.81 | 6,557 | +0.18(+0.57%) |
Sep 02, 2010 | 31.32 | 31.66 | 31.32 | 31.62 | 57,064 | +0.46(+1.47%) |
Sep 01, 2010 | 30.69 | 31.19 | 30.69 | 31.17 | 13,337 | +1.10(+3.67%) |
Aug 31, 2010 | 29.76 | 30.16 | 29.76 | 30.06 | 8,269 | +0.06(+0.21%) |
Aug 30, 2010 | 30.17 | 30.24 | 30.00 | 30.00 | 14,913 | -0.42(-1.38%) |
Aug 27, 2010 | 29.80 | 30.42 | 29.80 | 30.42 | 4,908 | +0.62(+2.09%) |
Aug 26, 2010 | 30.07 | 30.07 | 29.79 | 29.80 | 5,495 | +0.02(+0.07%) |
Aug 25, 2010 | 29.54 | 29.78 | 29.43 | 29.78 | 6,110 | -0.12(-0.41%) |
Aug 24, 2010 | 29.96 | 29.99 | 29.64 | 29.90 | 7,015 | -0.44(-1.46%) |
Aug 23, 2010 | 30.67 | 30.73 | 30.34 | 30.34 | 8,165 | -0.33(-1.06%) |
Aug 20, 2010 | 30.73 | 30.73 | 30.37 | 30.67 | 7,827 | -0.21(-0.68%) |
Aug 19, 2010 | 31.28 | 31.28 | 30.78 | 30.88 | 9,970 | -0.71(-2.24%) |
Aug 18, 2010 | 31.41 | 31.66 | 31.24 | 31.59 | 13,973 | +0.08(+0.25%) |
Aug 17, 2010 | 31.10 | 31.62 | 31.10 | 31.51 | 5,590 | +0.76(+2.48%) |
Aug 16, 2010 | 30.83 | 30.89 | 30.72 | 30.75 | 31,985 | -0.11(-0.36%) |
Aug 13, 2010 | 30.77 | 30.99 | 30.77 | 30.86 | 4,672 | +0.12(+0.39%) |
Aug 12, 2010 | 30.30 | 30.79 | 30.30 | 30.74 | 4,290 | +0.11(+0.35%) |
Aug 11, 2010 | 31.18 | 31.18 | 30.63 | 30.63 | 3,238 | -1.20(-3.78%) |
Aug 10, 2010 | 31.76 | 31.87 | 31.52 | 31.83 | 13,439 | -0.45(-1.40%) |
Aug 09, 2010 | 32.32 | 32.32 | 32.17 | 32.28 | 1,798 | +0.10(+0.32%) |
Aug 06, 2010 | 32.20 | 32.21 | 31.85 | 32.18 | 16,775 | -0.02(-0.06%) |
Aug 05, 2010 | 32.15 | 32.25 | 32.07 | 32.20 | 13,202 | +0.07(+0.22%) |
Aug 04, 2010 | 31.90 | 32.13 | 31.90 | 32.13 | 2,136 | +0.07(+0.22%) |
Aug 03, 2010 | 32.18 | 32.18 | 31.86 | 32.06 | 8,923 | -0.12(-0.36%) |
Aug 02, 2010 | 31.79 | 32.20 | 31.74 | 32.18 | 11,973 | +0.80(+2.54%) |
Jul 30, 2010 | 31.17 | 31.44 | 31.02 | 31.38 | 5,292 | -0.07(-0.21%) |
Jul 29, 2010 | 31.60 | 31.88 | 31.30 | 31.45 | 28,021 | -0.14(-0.44%) |
Jul 28, 2010 | 31.80 | 31.80 | 31.45 | 31.59 | 2,574 | -0.37(-1.14%) |
Jul 27, 2010 | 32.49 | 32.49 | 31.73 | 31.95 | 12,929 | -0.27(-0.84%) |
Jul 26, 2010 | 32.33 | 32.33 | 31.83 | 32.22 | 29,380 | +0.49(+1.54%) |
Jul 23, 2010 | 31.25 | 31.73 | 31.11 | 31.73 | 3,349 | +0.36(+1.14%) |
Jul 22, 2010 | 31.14 | 31.38 | 31.14 | 31.38 | 6,095 | +0.84(+2.75%) |
Jul 21, 2010 | 31.05 | 31.05 | 30.42 | 30.54 | 3,733 | -0.47(-1.53%) |
Jul 20, 2010 | 30.04 | 31.01 | 30.04 | 31.01 | 25,113 | +1.00(+3.34%) |
Jul 19, 2010 | 29.91 | 30.01 | 29.70 | 30.01 | 4,390 | +0.17(+0.57%) |
Jul 16, 2010 | 29.96 | 30.00 | 29.84 | 29.84 | 2,044 | -0.88(-2.87%) |
Jul 15, 2010 | 30.34 | 30.74 | 30.29 | 30.72 | 3,820 | +0.07(+0.23%) |
Jul 14, 2010 | 30.51 | 30.73 | 30.48 | 30.65 | 11,384 | -0.15(-0.50%) |
Jul 13, 2010 | 30.37 | 30.82 | 30.37 | 30.80 | 16,084 | +0.83(+2.75%) |
Jul 12, 2010 | 30.01 | 30.11 | 29.84 | 29.98 | 5,630 | -0.03(-0.10%) |
Jul 09, 2010 | 29.60 | 30.01 | 29.60 | 30.01 | 3,881 | +0.37(+1.26%) |
Jul 08, 2010 | 29.69 | 29.69 | 29.43 | 29.64 | 5,015 | +0.35(+1.19%) |
Jul 07, 2010 | 28.63 | 29.29 | 28.63 | 29.29 | 7,920 | +0.77(+2.70%) |
Jul 06, 2010 | 28.94 | 29.26 | 28.47 | 28.52 | 8,759 | -0.09(-0.32%) |
Jul 02, 2010 | 28.98 | 29.09 | 28.42 | 28.61 | 57,339 | -0.33(-1.13%) |